Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Refining LP (NY: CVRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.427 7.628 7.427 7.588 226,540 +0.08(+1.07%)
Mar 30, 2017 7.628 7.660 7.427 7.507 181,290 -0.12(-1.58%)
Mar 29, 2017 7.347 7.869 7.347 7.628 431,787 +0.24(+3.26%)
Mar 28, 2017 7.387 7.548 7.267 7.387 409,180 +0.08(+1.10%)
Mar 27, 2017 7.267 7.467 7.247 7.307 297,814 +0.00(+0.00%)
Mar 24, 2017 7.628 7.628 7.307 7.307 237,988 -0.28(-3.70%)
Mar 23, 2017 7.507 7.793 7.467 7.588 376,865 +0.00(+0.00%)
Mar 22, 2017 7.708 7.748 7.347 7.588 985,966 -0.16(-2.07%)
Mar 21, 2017 8.230 8.230 7.548 7.748 1,292,118 -0.48(-5.85%)
Mar 20, 2017 8.190 8.431 8.130 8.230 399,771 +0.00(+0.00%)
Mar 17, 2017 8.391 8.431 8.150 8.230 376,734 -0.16(-1.91%)
Mar 16, 2017 8.310 8.471 8.230 8.391 304,537 +0.04(+0.48%)
Mar 15, 2017 8.270 8.391 8.150 8.351 628,479 +0.12(+1.46%)
Mar 14, 2017 8.310 8.351 8.150 8.230 617,550 -0.16(-1.91%)
Mar 13, 2017 8.351 8.632 8.270 8.391 284,670 +0.00(+0.00%)
Mar 10, 2017 8.712 8.712 8.310 8.391 582,333 -0.20(-2.34%)
Mar 09, 2017 8.310 8.712 8.270 8.591 806,067 -0.04(-0.47%)
Mar 08, 2017 9.073 9.234 8.511 8.632 482,711 -0.44(-4.87%)
Mar 07, 2017 8.953 9.073 8.872 9.073 291,598 +0.08(+0.89%)
Mar 06, 2017 8.712 8.993 8.636 8.993 456,856 +0.24(+2.75%)
Mar 03, 2017 8.511 8.832 8.351 8.752 418,689 +0.24(+2.83%)
Mar 02, 2017 8.712 8.872 8.511 8.511 537,490 -0.24(-2.75%)
Mar 01, 2017 8.913 9.073 8.752 8.752 334,627 -0.08(-0.91%)
Feb 28, 2017 8.632 9.314 8.632 8.832 1,395,092 +0.12(+1.38%)
Feb 27, 2017 8.872 8.891 8.519 8.712 376,338 -0.16(-1.81%)
Feb 24, 2017 9.033 9.033 8.832 8.872 235,633 -0.16(-1.78%)
Feb 23, 2017 8.913 9.073 8.712 9.033 719,203 +0.24(+2.74%)
Feb 22, 2017 9.113 9.153 8.792 8.792 389,927 -0.40(-4.37%)
Feb 21, 2017 8.792 9.234 8.792 9.194 478,078 +0.40(+4.57%)
Feb 17, 2017 8.792 8.792 8.792 0 -0.24(-2.67%)
Feb 16, 2017 8.270 9.194 8.270 9.033 1,112,159 +0.44(+5.14%)
Feb 15, 2017 8.471 8.792 8.471 8.591 489,897 +0.04(+0.47%)
Feb 14, 2017 8.270 8.632 8.190 8.551 916,839 +0.24(+2.90%)
Feb 13, 2017 8.551 8.583 8.270 8.310 930,783 -0.28(-3.27%)
Feb 10, 2017 8.591 8.664 8.431 8.591 295,806 +0.00(+0.00%)
Feb 09, 2017 8.712 8.752 8.431 8.591 585,525 -0.12(-1.38%)
Feb 08, 2017 8.471 8.792 8.290 8.712 610,563 +0.16(+1.88%)
Feb 07, 2017 8.672 8.760 8.391 8.551 448,391 -0.08(-0.93%)
Feb 06, 2017 8.792 8.993 8.591 8.632 382,549 -0.32(-3.59%)
Feb 03, 2017 9.033 9.033 8.792 8.953 644,606 +0.00(+0.00%)
Feb 02, 2017 8.913 9.274 8.632 8.953 440,976 +0.08(+0.90%)
Feb 01, 2017 9.113 9.113 8.752 8.872 321,281 -0.12(-1.34%)
Jan 31, 2017 8.993 9.113 8.632 8.993 524,779 +0.00(+0.00%)
Jan 30, 2017 9.234 9.270 8.752 8.993 793,657 -0.24(-2.61%)
Jan 27, 2017 9.515 9.671 9.157 9.234 705,988 -0.36(-3.77%)
Jan 26, 2017 9.836 10.08 9.435 9.595 1,037,165 -0.20(-2.05%)
Jan 25, 2017 9.153 9.876 9.033 9.796 995,028 +0.64(+7.02%)
Jan 24, 2017 8.872 9.153 8.872 9.153 512,917 +0.36(+4.11%)
Jan 23, 2017 8.712 8.909 8.712 8.792 482,026 +0.16(+1.86%)
Jan 20, 2017 8.953 9.029 8.511 8.632 733,345 -0.24(-2.71%)
Jan 19, 2017 9.153 9.153 8.792 8.872 440,511 -0.28(-3.07%)
Jan 18, 2017 8.993 9.194 8.953 9.153 376,897 +0.08(+0.89%)
Jan 17, 2017 8.913 9.153 8.903 9.073 650,281 +0.12(+1.35%)
Jan 13, 2017 8.953 8.953 8.953 0 -0.08(-0.89%)
Jan 12, 2017 9.153 9.194 8.872 9.033 860,553 -0.08(-0.88%)
Jan 11, 2017 8.832 9.113 8.712 9.113 825,371 +0.28(+3.18%)
Jan 10, 2017 8.752 8.953 8.752 8.832 525,905 +0.08(+0.92%)
Jan 09, 2017 8.752 8.953 8.632 8.752 618,581 -0.08(-0.91%)
Jan 06, 2017 8.872 8.993 8.712 8.832 668,910 +0.00(+0.00%)
Jan 05, 2017 8.872 9.113 8.632 8.832 842,915 -0.04(-0.45%)
Jan 04, 2017 8.632 8.913 8.238 8.872 932,318 +0.24(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.